5 DAY PERFORMANCE
+5.16%
1 MONTH PERFORMANCE
+15.22%
3 MONTH PERFORMANCE
+3.92%
6 MONTH PERFORMANCE
-39.77%
YEAR-TO-DATE PERFORMANCE
-30.81%
1 YEAR PERFORMANCE
-51.82%
Vislink Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $2.67 | $2.67 (0%) | $2.67 | $2.67 | 100 | $6.56 M |
| 05/22/2025 | $2.78 | $2.78 (0%) | $2.78 | $2.78 | 5 | $6.83 M |
| 05/21/2025 | $2.78 | $2.78 (0%) | $2.78 | $2.78 | 1.10 K | $6.83 M |
| 05/20/2025 | $2.54 | $2.66 (4.72%) | $2.88 | $2.54 | 3.90 K | $6.53 M |
| 05/19/2025 | $2.52 | $2.52 (0%) | $2.52 | $2.52 | 558 | $6.19 M |
| 05/16/2025 | $2.40 | $2.50 (4.17%) | $2.51 | $2.40 | 6.30 K | $6.14 M |
| 05/15/2025 | $2.24 | $2.50 (11.61%) | $2.54 | $2.09 | 45.70 K | $6.14 M |
| 05/14/2025 | $2.45 | $2.30 (-6.12%) | $2.45 | $2.30 | 3.60 K | $5.65 M |
| 05/13/2025 | $2.50 | $2.50 (0%) | $2.50 | $2.49 | 1.40 K | $6.14 M |
| 05/12/2025 | $2.44 | $2.63 (7.79%) | $2.63 | $2.44 | 1.30 K | $6.46 M |
| 05/09/2025 | $2.47 | $2.44 (-1.21%) | $2.47 | $2.44 | 2.90 K | $5.99 M |
| 05/08/2025 | $2.41 | $2.47 (2.49%) | $2.55 | $2.41 | 16.70 K | $6.07 M |
| 05/07/2025 | $2.48 | $2.49 (0.4%) | $2.49 | $2.30 | 4.40 K | $6.12 M |
| 05/06/2025 | $2.40 | $2.40 (0%) | $2.40 | $2.16 | 15.80 K | $5.89 M |
| 05/05/2025 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 300 | $5.89 M |
| 05/02/2025 | $2.48 | $2.46 (-0.81%) | $2.48 | $2.45 | 700 | $6.04 M |
| 05/01/2025 | $2.63 | $2.45 (-6.84%) | $2.63 | $2.44 | 2.20 K | $6.02 M |
| 04/30/2025 | $2.55 | $2.63 (3.14%) | $2.63 | $2.40 | 3.60 K | $6.46 M |
| 04/29/2025 | $2.39 | $2.50 (4.6%) | $2.50 | $2.36 | 4.00 K | $6.14 M |
| 04/28/2025 | $2.38 | $2.33 (-2.1%) | $2.40 | $2.33 | 2.60 K | $5.74 M |
| 04/25/2025 | $2.35 | $2.35 (0%) | $2.36 | $2.16 | 2.80 K | $5.79 M |
| 04/24/2025 | $2.26 | $2.30 (1.77%) | $2.30 | $2.26 | 2.60 K | $5.67 M |
| 04/23/2025 | $2.28 | $2.28 (0%) | $2.28 | $2.28 | 39 | $5.62 M |
| 04/22/2025 | $2.23 | $2.28 (2.24%) | $2.28 | $2.20 | 3.70 K | $5.62 M |
| 04/21/2025 | $2.20 | $2.20 (0%) | $2.20 | $2.20 | 500 | $5.42 M |
| 04/17/2025 | $2.20 | $2.20 (0%) | $2.20 | $2.20 | 400 | $5.42 M |
| 04/16/2025 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 6 | $5.91 M |
| 04/15/2025 | $2.18 | $2.40 (10.09%) | $2.40 | $2.18 | 2.70 K | $5.91 M |
| 04/14/2025 | $2.55 | $2.55 (0%) | $2.55 | $2.55 | 400 | $6.28 M |
| 04/11/2025 | $2.39 | $2.45 (2.51%) | $2.45 | $2.39 | 1.20 K | $6.04 M |
| 04/10/2025 | $2.75 | $2.50 (-9.09%) | $2.75 | $2.50 | 900 | $6.16 M |
| 04/09/2025 | $2.45 | $2.50 (2.04%) | $2.50 | $2.45 | 600 | $6.16 M |
| 04/08/2025 | $2.39 | $2.60 (8.79%) | $2.60 | $2.39 | 1.20 K | $6.41 M |
| 04/07/2025 | $2.50 | $2.55 (2%) | $2.60 | $2.45 | 4.30 K | $6.28 M |
| 04/04/2025 | $2.52 | $2.50 (-0.79%) | $2.52 | $2.39 | 1.10 K | $6.16 M |
| 04/03/2025 | $2.56 | $2.52 (-1.56%) | $2.56 | $2.52 | 700 | $6.21 M |
| 04/02/2025 | $2.45 | $2.40 (-2.04%) | $2.45 | $2.40 | 400 | $5.91 M |
| 04/01/2025 | $2.65 | $2.40 (-9.43%) | $2.74 | $2.40 | 5.20 K | $5.91 M |
| 03/31/2025 | $2.18 | $2.50 (14.68%) | $2.50 | $2.18 | 3.30 K | $6.16 M |
| 03/28/2025 | $2.42 | $2.42 (0%) | $2.42 | $2.42 | 600 | $5.96 M |
| 03/27/2025 | $2.75 | $2.43 (-11.64%) | $2.75 | $2.41 | 1.00 K | $5.99 M |
| 03/26/2025 | $2.75 | $2.75 (0%) | $2.75 | $2.75 | 0 | $6.78 M |
| 03/25/2025 | $2.60 | $2.75 (5.77%) | $2.75 | $2.60 | 600 | $6.78 M |
| 03/24/2025 | $2.50 | $2.65 (6%) | $2.65 | $2.50 | 1.30 K | $6.53 M |
| 03/21/2025 | $2.64 | $2.64 (0%) | $2.64 | $2.47 | 4.80 K | $6.50 M |
| 03/20/2025 | $2.70 | $2.64 (-2.22%) | $2.70 | $2.64 | 1.20 K | $6.50 M |
| 03/19/2025 | $2.95 | $2.74 (-7.12%) | $2.95 | $2.74 | 2.50 K | $6.75 M |
| 03/18/2025 | $2.65 | $3.10 (16.98%) | $3.10 | $2.60 | 10.30 K | $7.64 M |
| 03/17/2025 | $2.51 | $2.62 (4.38%) | $2.70 | $2.51 | 1.30 K | $6.46 M |
| 03/14/2025 | $2.60 | $2.55 (-1.92%) | $2.60 | $2.41 | 3.30 K | $6.28 M |
| 03/13/2025 | $2.56 | $2.50 (-2.34%) | $2.56 | $2.50 | 3.20 K | $6.16 M |
| 03/12/2025 | $2.50 | $2.60 (4%) | $2.79 | $2.50 | 6.00 K | $6.41 M |
| 03/11/2025 | $2.39 | $2.50 (4.6%) | $2.55 | $2.39 | 7.50 K | $6.16 M |
| 03/10/2025 | $2.46 | $2.50 (1.63%) | $2.57 | $2.46 | 7.00 K | $6.16 M |
| 03/07/2025 | $2.50 | $2.47 (-1.2%) | $2.50 | $2.36 | 14.10 K | $6.09 M |
| 03/06/2025 | $2.40 | $2.50 (4.17%) | $2.50 | $2.23 | 9.40 K | $6.16 M |
| 03/05/2025 | $2.28 | $2.50 (9.65%) | $2.52 | $2.28 | 12.00 K | $6.16 M |
| 03/04/2025 | $2.40 | $2.50 (4.17%) | $2.52 | $2.30 | 12.60 K | $6.16 M |
| 03/03/2025 | $2.20 | $2.17 (-1.36%) | $2.35 | $2.16 | 2.30 K | $5.35 M |
| 02/28/2025 | $2.54 | $2.40 (-5.51%) | $2.54 | $2.22 | 9.70 K | $5.91 M |
| 02/27/2025 | $2.50 | $2.53 (1.2%) | $2.53 | $2.50 | 1.10 K | $6.23 M |
| 02/26/2025 | $2.60 | $2.60 (0%) | $2.70 | $2.50 | 4.20 K | $6.41 M |
| 02/25/2025 | $2.51 | $2.61 (3.98%) | $2.63 | $2.27 | 21.00 K | $6.43 M |
| 02/24/2025 | $2.50 | $2.55 (2%) | $2.55 | $2.50 | 11.60 K | $6.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
